Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 30.36 | 30.74 | 29.89 | 30.05 | 30.05 | 301,955 |
20 May 2024 | 31.39 | 32.03 | 30.54 | 30.84 | 30.84 | 36,721 |
17 May 2024 | 31.95 | 32.10 | 31.37 | 31.64 | 31.64 | 32,160 |
16 May 2024 | 31.08 | 32.46 | 30.92 | 32.26 | 32.26 | 63,848 |
15 May 2024 | 31.28 | 31.99 | 30.12 | 31.16 | 31.16 | 1,064,800 |
14 May 2024 | 30.40 | 31.99 | 25.32 | 31.72 | 31.72 | 354,421 |
13 May 2024 | 25.34 | 25.70 | 24.89 | 25.17 | 25.17 | 142,168 |
10 May 2024 | 24.82 | 25.30 | 24.40 | 25.10 | 25.10 | 20,807 |
09 May 2024 | 25.21 | 25.76 | 24.35 | 24.85 | 24.85 | 42,720 |
08 May 2024 | 25.47 | 25.83 | 25.14 | 25.66 | 25.66 | 167,474 |
07 May 2024 | 26.28 | 26.66 | 25.70 | 25.83 | 25.83 | 415,882 |
03 May 2024 | 27.27 | 27.34 | 26.02 | 26.03 | 26.03 | 96,264 |
02 May 2024 | 26.36 | 27.34 | 25.83 | 27.18 | 27.18 | 29,429 |
01 May 2024 | 26.40 | 26.40 | 26.40 | 26.49 | 26.49 | 8,327 |
30 Apr 2024 | 26.89 | 27.59 | 26.15 | 26.49 | 26.49 | 60,868 |
29 Apr 2024 | 26.12 | 27.31 | 24.85 | 27.36 | 27.36 | 37,950 |
26 Apr 2024 | 30.00 | 31.23 | 24.75 | 26.20 | 26.20 | 1,118,140 |
25 Apr 2024 | 31.14 | 33.04 | 28.93 | 30.89 | 30.89 | 467,167 |
24 Apr 2024 | 29.83 | 30.06 | 28.90 | 28.76 | 28.76 | 916,121 |
23 Apr 2024 | 28.95 | 29.99 | 28.00 | 29.33 | 29.33 | 258,897 |
22 Apr 2024 | 28.14 | 29.51 | 27.79 | 28.17 | 28.17 | 442,908 |
19 Apr 2024 | 28.12 | 28.97 | 27.75 | 28.35 | 28.35 | 105,073 |
18 Apr 2024 | 28.85 | 29.03 | 28.36 | 28.73 | 28.73 | 168,675 |
17 Apr 2024 | 28.67 | 29.21 | 27.51 | 28.48 | 28.48 | 396,209 |
16 Apr 2024 | 29.99 | 30.82 | 28.62 | 28.84 | 28.84 | 412,160 |
15 Apr 2024 | 30.43 | 31.71 | 30.17 | 30.83 | 30.83 | 510,564 |
12 Apr 2024 | 32.26 | 33.01 | 31.47 | 31.68 | 31.68 | 788,173 |
11 Apr 2024 | 33.30 | 33.70 | 31.70 | 32.00 | 32.00 | 220,990 |
10 Apr 2024 | 32.69 | 33.90 | 32.01 | 33.66 | 33.66 | 370,423 |
09 Apr 2024 | 32.10 | 33.38 | 31.80 | 32.69 | 32.69 | 217,948 |
08 Apr 2024 | 31.90 | 32.26 | 31.12 | 31.95 | 31.95 | 503,783 |
05 Apr 2024 | 32.04 | 32.35 | 31.31 | 32.02 | 32.02 | 112,897 |
04 Apr 2024 | 28.68 | 33.64 | 28.41 | 33.08 | 33.08 | 644,583 |
03 Apr 2024 | 27.92 | 28.93 | 27.37 | 28.43 | 28.43 | 1,826,823 |
02 Apr 2024 | 26.67 | 28.58 | 26.35 | 27.86 | 27.86 | 581,469 |
28 Mar 2024 | 27.07 | 27.27 | 26.13 | 26.46 | 26.46 | 134,781 |
27 Mar 2024 | 26.70 | 27.60 | 26.55 | 26.93 | 26.93 | 192,916 |
26 Mar 2024 | 27.22 | 27.50 | 26.51 | 27.08 | 27.08 | 197,808 |
25 Mar 2024 | 26.60 | 27.25 | 24.97 | 27.09 | 27.09 | 280,049 |
22 Mar 2024 | 26.78 | 27.93 | 26.58 | 27.18 | 27.18 | 138,993 |
21 Mar 2024 | 27.31 | 27.97 | 26.66 | 27.36 | 27.36 | 224,829 |
20 Mar 2024 | 25.80 | 27.05 | 24.51 | 26.54 | 26.54 | 174,976 |
19 Mar 2024 | 24.55 | 25.79 | 23.97 | 25.73 | 25.73 | 245,809 |
18 Mar 2024 | 25.51 | 26.08 | 24.31 | 24.32 | 24.32 | 157,606 |
15 Mar 2024 | 26.30 | 26.65 | 24.92 | 25.80 | 25.80 | 178,485 |
14 Mar 2024 | 26.61 | 27.16 | 26.16 | 26.29 | 26.29 | 120,292 |
13 Mar 2024 | 27.09 | 27.16 | 26.28 | 26.97 | 26.97 | 426,918 |
12 Mar 2024 | 25.86 | 27.16 | 25.46 | 26.73 | 26.73 | 267,815 |
11 Mar 2024 | 23.86 | 25.64 | 23.73 | 25.28 | 25.28 | 288,763 |
08 Mar 2024 | 23.04 | 24.25 | 22.94 | 24.22 | 24.22 | 361,611 |
07 Mar 2024 | 23.41 | 24.24 | 23.21 | 23.75 | 23.75 | 1,284,453 |
06 Mar 2024 | 22.01 | 23.85 | 21.67 | 23.58 | 23.58 | 440,070 |
05 Mar 2024 | 22.56 | 23.32 | 21.76 | 21.94 | 21.94 | 410,973 |
04 Mar 2024 | 22.35 | 23.64 | 21.40 | 22.22 | 22.22 | 453,783 |
01 Mar 2024 | 21.42 | 22.27 | 20.97 | 22.19 | 22.19 | 198,156 |
29 Feb 2024 | 21.80 | 22.10 | 21.02 | 21.35 | 21.35 | 250,897 |
28 Feb 2024 | 22.38 | 22.49 | 21.00 | 21.77 | 21.77 | 336,250 |
27 Feb 2024 | 21.42 | 22.67 | 21.27 | 22.32 | 22.32 | 509,018 |
26 Feb 2024 | 22.17 | 22.29 | 20.48 | 21.32 | 21.32 | 186,268 |
23 Feb 2024 | 21.93 | 22.37 | 21.67 | 22.13 | 22.13 | 238,238 |
22 Feb 2024 | 20.37 | 22.72 | 20.30 | 21.88 | 21.88 | 455,824 |
21 Feb 2024 | 22.32 | 22.98 | 22.15 | 22.49 | 22.49 | 629,815 |
20 Feb 2024 | 22.36 | 22.74 | 21.60 | 22.48 | 22.48 | 253,357 |
19 Feb 2024 | 22.35 | 23.02 | 21.58 | 22.71 | 22.71 | 191,238 |
16 Feb 2024 | 23.54 | 24.00 | 22.13 | 22.43 | 22.43 | 326,101 |
15 Feb 2024 | 23.65 | 24.12 | 22.00 | 22.98 | 22.98 | 1,695,572 |
14 Feb 2024 | 19.40 | 23.01 | 18.58 | 22.31 | 22.31 | 999,970 |
13 Feb 2024 | 19.30 | 19.71 | 18.30 | 18.73 | 18.73 | 296,987 |
12 Feb 2024 | 18.64 | 19.75 | 18.37 | 19.22 | 19.22 | 437,703 |
09 Feb 2024 | 17.40 | 18.73 | 17.26 | 18.73 | 18.73 | 357,131 |
08 Feb 2024 | 17.90 | 18.84 | 17.75 | 18.55 | 18.55 | 1,133,367 |
07 Feb 2024 | 17.34 | 18.37 | 17.26 | 17.97 | 17.97 | 694,401 |
06 Feb 2024 | 17.38 | 17.60 | 16.17 | 17.53 | 17.53 | 735,440 |
05 Feb 2024 | 18.43 | 18.59 | 14.91 | 17.74 | 17.74 | 976,948 |
02 Feb 2024 | 21.29 | 21.63 | 16.26 | 16.52 | 16.52 | 1,066,602 |
01 Feb 2024 | 21.13 | 22.50 | 20.76 | 21.48 | 21.48 | 443,992 |
31 Jan 2024 | 21.11 | 21.97 | 20.98 | 21.35 | 21.35 | 176,443 |
30 Jan 2024 | 22.96 | 22.98 | 20.13 | 21.42 | 21.42 | 386,327 |
29 Jan 2024 | 22.67 | 23.60 | 22.36 | 22.76 | 22.76 | 187,347 |
26 Jan 2024 | 23.23 | 23.56 | 22.50 | 23.51 | 23.51 | 112,411 |
25 Jan 2024 | 23.41 | 23.62 | 22.81 | 23.31 | 23.31 | 162,233 |
24 Jan 2024 | 23.42 | 23.80 | 22.71 | 23.26 | 23.26 | 273,546 |
23 Jan 2024 | 21.52 | 23.02 | 21.31 | 22.89 | 22.89 | 261,388 |
22 Jan 2024 | 21.74 | 22.13 | 21.18 | 21.36 | 21.36 | 151,744 |
19 Jan 2024 | 22.88 | 23.02 | 21.55 | 21.88 | 21.88 | 251,551 |
18 Jan 2024 | 21.71 | 22.67 | 21.52 | 22.51 | 22.51 | 123,192 |
17 Jan 2024 | 22.13 | 22.68 | 21.31 | 21.42 | 21.42 | 240,437 |
16 Jan 2024 | 21.88 | 22.67 | 21.38 | 22.53 | 22.53 | 335,879 |
15 Jan 2024 | 22.65 | 23.93 | 21.88 | 22.38 | 22.38 | 294,025 |
12 Jan 2024 | 23.53 | 24.24 | 23.20 | 23.76 | 23.76 | 159,012 |
11 Jan 2024 | 23.73 | 24.47 | 23.34 | 23.57 | 23.57 | 226,789 |
10 Jan 2024 | 23.55 | 24.31 | 23.35 | 23.57 | 23.57 | 340,852 |
09 Jan 2024 | 24.35 | 24.56 | 22.67 | 23.78 | 23.78 | 350,152 |
08 Jan 2024 | 24.00 | 24.28 | 23.01 | 24.26 | 24.26 | 393,795 |
05 Jan 2024 | 23.70 | 24.26 | 23.30 | 24.24 | 24.24 | 391,993 |
04 Jan 2024 | 24.12 | 24.59 | 23.42 | 23.94 | 23.94 | 194,200 |
03 Jan 2024 | 23.35 | 24.44 | 22.98 | 24.41 | 24.41 | 124,406 |
02 Jan 2024 | 24.91 | 25.33 | 23.60 | 23.86 | 23.86 | 306,715 |
29 Dec 2023 | 24.45 | 25.04 | 24.25 | 24.93 | 24.93 | 147,237 |
28 Dec 2023 | 24.76 | 25.25 | 24.23 | 24.45 | 24.45 | 100,333 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |